Manchester United Ltd (NY: MANU )

14.99 USD -0.42 (-2.73%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 15.25 15.56 14.94 15.41 3,225,046 -0.04(-0.26%)
Nov 29, 2021 15.61 15.66 15.24 15.45 725,869 -0.04(-0.26%)
Nov 26, 2021 15.14 15.66 15.11 15.49 586,339 +0.06(+0.39%)
Nov 24, 2021 15.61 15.71 15.38 15.43 705,514 -0.26(-1.66%)
Nov 23, 2021 16.00 16.47 15.60 15.69 1,198,637 +0.17(+1.10%)
Nov 22, 2021 15.73 15.88 15.47 15.52 876,346 -0.08(-0.51%)
Nov 19, 2021 15.74 15.83 15.52 15.60 232,442 -0.13(-0.83%)
Nov 18, 2021 15.66 15.74 15.60 15.73 987,680 -0.19(-1.19%)
Nov 17, 2021 15.88 16.01 15.62 15.92 484,624 +0.02(+0.13%)
Nov 16, 2021 16.06 16.07 15.73 15.90 1,185,122 -0.12(-0.75%)
Nov 15, 2021 16.09 16.22 16.00 16.02 345,064 +0.00(+0.00%)
Nov 12, 2021 16.23 16.23 15.93 16.02 233,637 -0.19(-1.17%)
Nov 11, 2021 16.13 16.24 15.91 16.21 319,818 +0.08(+0.50%)
Nov 10, 2021 16.41 16.10 16.13 226,772 -0.30(-1.83%)
Nov 09, 2021 16.21 16.45 16.02 16.43 361,470 +0.01(+0.06%)
Nov 08, 2021 16.33 16.50 16.25 16.42 239,106 +0.08(+0.49%)
Nov 05, 2021 16.36 16.51 16.17 16.34 508,772 +0.35(+2.19%)
Nov 04, 2021 15.91 16.11 15.86 15.99 392,811 +0.02(+0.13%)
Nov 03, 2021 16.07 16.09 15.75 15.97 344,952 -0.22(-1.36%)
Nov 02, 2021 16.61 16.61 16.09 16.19 374,208 -0.41(-2.47%)
Nov 01, 2021 16.35 16.61 16.46 16.60 241,495 +0.31(+1.90%)
Oct 29, 2021 16.25 16.37 16.20 16.29 197,041 -0.01(-0.06%)
Oct 28, 2021 16.16 16.41 16.13 16.30 196,264 +0.05(+0.31%)
Oct 27, 2021 16.15 16.25 16.06 16.25 271,595 +0.04(+0.25%)
Oct 26, 2021 16.21 16.21 309,734 +0.13(+0.81%)
Oct 25, 2021 16.06 16.16 15.83 16.08 695,169 -0.12(-0.74%)
Oct 22, 2021 16.31 16.37 16.06 16.20 204,094 -0.20(-1.22%)
Oct 21, 2021 16.64 16.75 16.33 16.40 197,500 -0.17(-1.03%)
Oct 20, 2021 16.47 16.67 16.43 16.57 254,186 +0.00(+0.00%)
Oct 19, 2021 16.75 16.75 16.44 16.57 451,358 -0.06(-0.36%)
Oct 18, 2021 16.50 16.68 16.38 16.63 420,962 +0.02(+0.12%)
Oct 15, 2021 16.47 16.64 16.43 16.61 358,656 +0.10(+0.61%)
Oct 14, 2021 16.59 16.65 16.34 16.51 221,991 +0.06(+0.36%)
Oct 13, 2021 16.61 16.67 16.30 16.45 459,294 -0.03(-0.18%)
Oct 12, 2021 16.03 16.50 15.93 16.48 871,732 +0.42(+2.62%)
Oct 11, 2021 16.27 16.69 16.02 16.06 1,066,134 -0.41(-2.49%)
Oct 08, 2021 16.94 17.05 16.44 16.47 907,771 -0.42(-2.49%)
Oct 07, 2021 17.15 17.15 16.85 16.89 1,211,400 -0.05(-0.30%)
Oct 06, 2021 17.22 17.36 16.57 16.94 4,108,462 -2.68(-13.66%)
Oct 05, 2021 19.65 19.80 19.51 19.62 89,048 -0.05(-0.25%)
Oct 04, 2021 19.97 19.98 19.61 19.67 122,561 -0.31(-1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.